ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AR Antero Resources Corporation

25.615
0.205 (0.81%)
Last Updated: 14:57:28
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Antero Resources Corporation AR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.205 0.81% 25.615 14:57:28
Open Price Low Price High Price Close Price Prev Close
25.45 25.30 25.79 25.41
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.8826.487724.4325.526,866,2270.7352.95%
1 Month22.9026.487720.5623.215,942,0972.7211.86%
3 Months22.3726.487720.1022.595,677,9183.2514.51%
6 Months26.8830.9020.1024.515,004,007-1.27-4.71%
1 Year27.1030.9019.91223.985,256,233-1.49-5.48%
3 Years9.2548.808.6424.656,632,26616.37176.92%
5 Years9.0248.800.63813.718,350,43716.60183.98%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 25.41 -0.01 -0.04% 25.73 25.835 25.345 2,957,165
Feb 26 2024 25.42 0.21 0.83% 25.60 25.93 25.18 5,317,831
Feb 23 2024 25.21 -0.48 -1.87% 25.23 25.48 24.625 5,581,821
Feb 22 2024 25.69 0.06 0.23% 24.80 26.03 24.43 6,551,077
Feb 21 2024 25.63 2.22 9.48% 24.88 26.4877 24.82 13,923,243
Feb 20 2024 23.41 -0.56 -2.34% 23.90 24.01 23.245 5,741,779
Feb 16 2024 23.97 0.45 1.91% 23.62 24.19 23.305 7,117,022
Feb 15 2024 23.52 2.31 10.89% 22.68 23.78 22.01 14,262,638
Feb 14 2024 21.21 0.21 1.00% 20.89 21.325 20.56 9,348,756
Feb 13 2024 21.00 -0.50 -2.33% 21.16 21.28 20.77 6,271,047
Feb 12 2024 21.50 0.36 1.70% 21.20 22.005 21.15 5,174,752
Feb 09 2024 21.14 -0.49 -2.27% 21.50 21.70 20.955 5,436,972
Feb 08 2024 21.63 0.27 1.26% 21.17 21.785 21.16 5,237,172
Feb 07 2024 21.36 -0.18 -0.84% 21.66 21.74 21.225 3,066,407
Feb 06 2024 21.54 0.42 1.99% 21.13 21.875 21.02 3,288,537
Feb 05 2024 21.12 -0.77 -3.52% 21.71 21.71 21.115 3,341,030
Feb 02 2024 21.89 -0.27 -1.22% 22.09 22.1975 21.66 2,749,626
Feb 01 2024 22.16 -0.18 -0.81% 22.48 22.61 21.8394 3,679,293
Jan 31 2024 22.34 -0.59 -2.57% 22.90 23.01 22.34 3,925,989
Jan 30 2024 22.93 0.35 1.55% 22.31 23.15 22.225 3,928,743
Jan 29 2024 22.58 -0.10 -0.44% 22.58 22.63 22.055 4,025,155
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock